Australia markets open in 25 minutes

Bubalus Resources Limited (BUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750+0.0150 (+9.38%)
At close: 03:57PM AEST
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.16000.17500.16000.17500.1750144,218
17 July 20240.16000.16000.16000.16000.160016,516
16 July 2024------
15 July 20240.16000.16000.16000.16000.1600-
12 July 20240.16000.16000.16000.16000.16009,618
11 July 20240.16500.17000.16500.17000.170076,657
10 July 20240.15500.15500.15000.15000.1500128,014
09 July 20240.16000.16000.16000.16000.160020,003
08 July 20240.16000.16000.16000.16000.160071,704
05 July 20240.16000.16000.16000.16000.160028,703
04 July 20240.16500.16500.16000.16000.160075,000
03 July 20240.16000.17000.16000.17000.1700103,512
02 July 20240.15500.15500.15500.15500.1550-
01 July 20240.15000.15500.15000.15500.155028,000
28 June 20240.15000.16000.15000.16000.160034,498
27 June 20240.15500.15500.15000.15000.1500257,468
26 June 20240.15500.15500.15000.15000.150039,750
25 June 20240.15000.16000.14500.15500.1550246,325
24 June 20240.14000.15000.14000.15000.150040,285
21 June 20240.13000.13000.13000.13000.1300-
20 June 20240.13000.13000.13000.13000.1300-
19 June 20240.13000.13000.13000.13000.1300-
18 June 20240.13000.13000.13000.13000.1300-
17 June 20240.13000.13000.13000.13000.1300148,756
14 June 20240.13000.13500.12500.12500.1250184,521
13 June 20240.14500.14500.14000.14500.145034,728
12 June 20240.13500.14500.13000.14500.1450214,048
11 June 20240.15000.15000.15000.15000.1500-
07 June 20240.15000.15000.15000.15000.1500-
06 June 20240.14500.15000.14500.15000.150029,000
05 June 20240.15000.15000.14000.14500.1450169,202
04 June 20240.16000.16000.16000.16000.160014,211
03 June 20240.16500.16500.16500.16500.165013,942
31 May 20240.17000.17000.17000.17000.17002,692
30 May 20240.17000.17000.17000.17000.1700-
29 May 20240.17000.17000.17000.17000.17006,218
28 May 20240.18000.19000.17500.18000.180081,573
27 May 20240.16500.20000.16500.19000.1900169,756
24 May 20240.16000.18500.16000.16000.1600221,708
23 May 20240.15500.18500.14500.14500.1450508,994
22 May 20240.14500.14500.14500.14500.1450-
21 May 20240.14500.14500.14500.14500.145068,951
20 May 20240.15500.15500.15500.15500.1550-
17 May 20240.15000.15500.15000.15500.155010,032
16 May 20240.12500.12500.12500.12500.1250-
15 May 20240.13500.13500.12500.12500.1250193,401
14 May 20240.13500.13500.13500.13500.13502,728
13 May 20240.13000.13000.13000.13000.1300-
10 May 20240.13000.13000.13000.13000.1300-
09 May 20240.13000.13000.13000.13000.130091,889
08 May 20240.14500.14500.12500.12500.1250126,454
07 May 20240.16000.16000.14500.14500.1450110,344
06 May 20240.15250.16000.15250.16000.160065,894
03 May 20240.14500.15500.14500.15000.150084,000
02 May 20240.14000.14000.14000.14000.1400-
01 May 20240.14000.14000.14000.14000.1400119,953
30 Apr 20240.12500.12500.12500.12500.1250-
29 Apr 20240.12000.12500.12000.12500.12503,816
26 Apr 20240.12500.12500.12500.12500.125054,915
24 Apr 20240.13500.13500.13500.13500.135035,000
23 Apr 20240.13500.14000.13500.14000.140089,858
22 Apr 20240.12500.12500.12500.12500.125035,450
19 Apr 20240.11500.11500.11500.11500.115013,233
18 Apr 20240.12500.13000.12500.13000.130020,000
17 Apr 20240.12500.13000.12000.12000.120069,064
16 Apr 20240.14000.14000.14000.14000.140017,857
15 Apr 20240.12500.14500.12500.14000.1400100,680
12 Apr 20240.14000.14000.13000.13000.130047,500
11 Apr 20240.14000.14000.14000.14000.1400-
10 Apr 20240.14000.14000.14000.14000.1400-
09 Apr 20240.14000.14000.14000.14000.140061,657
08 Apr 20240.13000.13000.12500.12500.125016,970
05 Apr 20240.13000.13000.13000.13000.13002,279
04 Apr 20240.14000.14000.13000.13000.130078,896
03 Apr 20240.15000.15000.15000.15000.150034,000
02 Apr 20240.15000.15000.15000.15000.150020,606
28 Mar 20240.14500.15000.14500.15000.150039,798
27 Mar 20240.14500.14500.14500.14500.1450-
26 Mar 20240.14500.14500.14500.14500.145010,000
25 Mar 20240.14500.14500.14500.14500.145028,597
22 Mar 20240.14000.14000.13500.13500.1350103,002
21 Mar 20240.14000.14500.14000.14500.145019,115
20 Mar 20240.13500.14000.12500.12500.125035,000
19 Mar 20240.12500.12500.12500.12500.1250-
18 Mar 20240.14000.14000.12500.12500.125084,379
15 Mar 20240.15000.17000.13000.14000.1400655,372
14 Mar 20240.12000.17000.12000.15000.1500628,570
13 Mar 20240.12000.12000.12000.12000.120075,000
12 Mar 20240.11500.11500.11500.11500.11501,347
11 Mar 20240.11500.11500.11500.11500.11503,000
08 Mar 20240.11000.11000.11000.11000.1100-
07 Mar 20240.11000.11000.11000.11000.1100-
06 Mar 20240.11000.11000.11000.11000.1100-
05 Mar 20240.11500.11500.11000.11000.110050,742
04 Mar 20240.11500.11500.11500.11500.115010,000
01 Mar 20240.11000.11000.11000.11000.110013,300
29 Feb 20240.11500.11500.11000.11000.110013,000
28 Feb 20240.11500.11500.10000.11500.115085,888
27 Feb 20240.13500.13500.13500.13500.1350-
26 Feb 20240.13500.13500.13500.13500.135016,915
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...